日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アークス(9948)の株価時系列情報

アークス(9948)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,786 2,794 2,767 2,782 65,000
2023/12/28 2,798 2,812 2,778 2,792 49,700
2023/12/27 2,792 2,824 2,787 2,818 67,500
2023/12/26 2,770 2,789 2,764 2,789 65,500
2023/12/25 2,782 2,790 2,765 2,767 44,400
2023/12/22 2,718 2,762 2,718 2,760 82,600
2023/12/21 2,715 2,736 2,709 2,718 63,100
2023/12/20 2,717 2,738 2,707 2,718 75,700
2023/12/19 2,730 2,730 2,701 2,717 58,400
2023/12/18 2,708 2,720 2,675 2,715 71,900
2023/12/15 2,790 2,792 2,714 2,720 155,800
2023/12/14 2,798 2,811 2,783 2,803 96,400
2023/12/13 2,848 2,848 2,780 2,785 79,900
2023/12/12 2,820 2,846 2,815 2,837 58,100
2023/12/11 2,793 2,817 2,779 2,817 64,900
2023/12/08 2,793 2,813 2,775 2,793 89,800
2023/12/07 2,805 2,824 2,803 2,813 69,100
2023/12/06 2,770 2,822 2,769 2,820 80,200
2023/12/05 2,756 2,788 2,755 2,770 106,700
2023/12/04 2,744 2,757 2,725 2,755 68,700
2023/12/01 2,738 2,759 2,734 2,744 88,900
2023/11/30 2,733 2,734 2,684 2,718 116,500
2023/11/29 2,786 2,786 2,744 2,744 46,700
2023/11/28 2,772 2,786 2,749 2,786 77,200
2023/11/27 2,721 2,759 2,721 2,759 84,600
2023/11/24 2,778 2,778 2,727 2,734 36,500
2023/11/22 2,734 2,780 2,734 2,758 64,100
2023/11/21 2,720 2,748 2,713 2,741 69,900
2023/11/20 2,764 2,792 2,725 2,725 93,700
2023/11/17 2,724 2,798 2,724 2,798 74,300
2023/11/16 2,770 2,781 2,728 2,730 78,800
2023/11/15 2,771 2,794 2,759 2,773 84,000
2023/11/14 2,784 2,799 2,767 2,768 68,600
2023/11/13 2,784 2,796 2,762 2,764 47,200
2023/11/10 2,774 2,788 2,759 2,780 58,800
2023/11/09 2,783 2,786 2,752 2,774 91,000
2023/11/08 2,791 2,801 2,748 2,783 151,500
2023/11/07 2,797 2,835 2,785 2,787 92,700
2023/11/06 2,839 2,839 2,796 2,797 116,200
2023/11/02 2,869 2,874 2,811 2,819 77,600
2023/11/01 2,890 2,890 2,850 2,869 123,400
2023/10/31 2,795 2,877 2,795 2,877 136,600
2023/10/30 2,821 2,828 2,759 2,777 93,500
2023/10/27 2,800 2,843 2,798 2,843 86,300
2023/10/26 2,798 2,827 2,767 2,791 86,100
2023/10/25 2,798 2,815 2,781 2,789 106,600
2023/10/24 2,784 2,800 2,740 2,790 99,200
2023/10/23 2,785 2,799 2,773 2,787 103,500
2023/10/20 2,760 2,780 2,753 2,772 70,300
2023/10/19 2,695 2,757 2,695 2,753 82,900
2023/10/18 2,699 2,717 2,667 2,710 122,600
2023/10/17 2,696 2,708 2,655 2,683 219,600
2023/10/16 2,709 2,714 2,670 2,695 103,400
2023/10/13 2,700 2,730 2,693 2,699 107,900
2023/10/12 2,721 2,735 2,712 2,725 75,600
2023/10/11 2,765 2,765 2,721 2,721 89,500
2023/10/10 2,738 2,781 2,737 2,768 87,400
2023/10/06 2,699 2,746 2,699 2,732 82,700
2023/10/05 2,646 2,697 2,646 2,695 116,000
2023/10/04 2,652 2,663 2,622 2,643 116,600
2023/10/03 2,702 2,711 2,667 2,681 135,500
2023/10/02 2,723 2,753 2,701 2,702 83,200
2023/09/29 2,741 2,764 2,703 2,723 93,800
2023/09/28 2,745 2,750 2,710 2,731 86,300
2023/09/27 2,753 2,759 2,703 2,751 110,900
2023/09/26 2,756 2,774 2,740 2,758 73,500
2023/09/25 2,708 2,766 2,696 2,757 109,200
2023/09/22 2,685 2,711 2,682 2,697 81,300
2023/09/21 2,710 2,735 2,693 2,701 65,200
2023/09/20 2,738 2,740 2,710 2,710 94,500
2023/09/19 2,703 2,732 2,697 2,732 90,400
2023/09/15 2,726 2,738 2,709 2,711 132,400
2023/09/14 2,738 2,749 2,716 2,726 57,200
2023/09/13 2,748 2,751 2,716 2,729 70,500
2023/09/12 2,688 2,748 2,688 2,748 51,600
2023/09/11 2,692 2,706 2,669 2,688 63,900
2023/09/08 2,747 2,751 2,671 2,671 87,700
2023/09/07 2,707 2,739 2,701 2,739 82,700
2023/09/06 2,678 2,712 2,678 2,707 94,000
2023/09/05 2,674 2,675 2,616 2,668 119,600
2023/09/04 2,646 2,694 2,630 2,676 139,300
2023/09/01 2,580 2,627 2,580 2,627 81,300
2023/08/31 2,578 2,599 2,572 2,585 65,300
2023/08/30 2,557 2,586 2,545 2,578 72,300
2023/08/29 2,584 2,600 2,577 2,595 78,300
2023/08/28 2,582 2,582 2,552 2,572 49,000
2023/08/25 2,570 2,580 2,562 2,571 39,300
2023/08/24 2,567 2,596 2,565 2,586 52,200
2023/08/23 2,553 2,572 2,546 2,570 78,500
2023/08/22 2,539 2,566 2,529 2,566 73,100
2023/08/21 2,525 2,554 2,523 2,537 96,500
2023/08/18 2,547 2,547 2,510 2,523 68,200
2023/08/17 2,572 2,584 2,547 2,556 52,300
2023/08/16 2,565 2,581 2,556 2,572 53,000
2023/08/15 2,574 2,587 2,555 2,579 64,900
2023/08/14 2,550 2,575 2,550 2,561 63,500
2023/08/10 2,544 2,549 2,523 2,545 57,800
2023/08/09 2,533 2,534 2,517 2,524 65,300
2023/08/08 2,523 2,545 2,523 2,538 62,400
2023/08/07 2,502 2,532 2,495 2,521 87,000
2023/08/04 2,475 2,506 2,466 2,502 73,800
2023/08/03 2,487 2,487 2,455 2,463 79,400
2023/08/02 2,490 2,499 2,478 2,487 64,800
2023/08/01 2,485 2,505 2,479 2,505 69,700
2023/07/31 2,480 2,492 2,460 2,480 109,600
2023/07/28 2,420 2,448 2,414 2,445 139,100
2023/07/27 2,423 2,423 2,397 2,415 87,600
2023/07/26 2,426 2,426 2,407 2,411 91,100
2023/07/25 2,462 2,467 2,435 2,437 123,400
2023/07/24 2,464 2,474 2,455 2,461 78,000
2023/07/21 2,444 2,459 2,432 2,453 95,900
2023/07/20 2,460 2,476 2,444 2,444 76,600
2023/07/19 2,444 2,463 2,444 2,460 73,000
2023/07/18 2,433 2,448 2,430 2,439 61,500
2023/07/14 2,482 2,488 2,435 2,439 136,200
2023/07/13 2,498 2,507 2,474 2,482 106,500
2023/07/12 2,470 2,511 2,470 2,497 87,400
2023/07/11 2,502 2,509 2,465 2,467 112,600
2023/07/10 2,484 2,516 2,460 2,507 114,000
2023/07/07 2,456 2,483 2,437 2,468 134,800
2023/07/06 2,486 2,496 2,429 2,463 152,600
2023/07/05 2,580 2,616 2,497 2,510 528,200
2023/07/04 2,473 2,501 2,473 2,480 166,800
2023/07/03 2,481 2,503 2,481 2,496 93,600
2023/06/30 2,472 2,485 2,453 2,458 109,000
2023/06/29 2,478 2,489 2,456 2,470 152,800
2023/06/28 2,447 2,466 2,438 2,463 95,100
2023/06/27 2,447 2,448 2,430 2,436 76,900
2023/06/26 2,435 2,457 2,421 2,447 62,900
2023/06/23 2,444 2,453 2,428 2,435 62,200
2023/06/22 2,450 2,464 2,435 2,441 73,600
2023/06/21 2,443 2,464 2,441 2,448 93,400
2023/06/20 2,431 2,448 2,427 2,443 55,600
2023/06/19 2,428 2,449 2,422 2,442 63,200
2023/06/16 2,447 2,448 2,414 2,416 183,000
2023/06/15 2,458 2,474 2,447 2,447 87,700
2023/06/14 2,436 2,471 2,431 2,463 91,800
2023/06/13 2,428 2,432 2,416 2,420 70,000
2023/06/12 2,429 2,434 2,416 2,428 48,700
2023/06/09 2,416 2,424 2,407 2,417 102,400
2023/06/08 2,380 2,412 2,380 2,404 83,900
2023/06/07 2,410 2,426 2,397 2,398 85,100
2023/06/06 2,406 2,409 2,390 2,407 86,500
2023/06/05 2,437 2,445 2,405 2,415 109,200
2023/06/02 2,351 2,410 2,351 2,407 107,600
2023/06/01 2,351 2,374 2,343 2,346 87,800
2023/05/31 2,361 2,374 2,338 2,351 182,700
2023/05/30 2,434 2,438 2,383 2,387 94,000
2023/05/29 2,480 2,480 2,445 2,446 65,600
2023/05/26 2,472 2,476 2,455 2,455 64,600
2023/05/25 2,474 2,492 2,455 2,475 81,900
2023/05/24 2,490 2,499 2,474 2,475 97,000
2023/05/23 2,555 2,555 2,497 2,506 110,400
2023/05/22 2,541 2,563 2,538 2,551 74,400
2023/05/19 2,545 2,570 2,539 2,557 126,300
2023/05/18 2,570 2,571 2,533 2,539 112,400
2023/05/17 2,588 2,590 2,566 2,570 67,700
2023/05/16 2,566 2,592 2,560 2,592 94,300
2023/05/15 2,551 2,566 2,546 2,551 82,100
2023/05/12 2,509 2,532 2,500 2,532 92,700
2023/05/11 2,502 2,522 2,502 2,515 56,200
2023/05/10 2,515 2,534 2,506 2,514 79,100
2023/05/09 2,492 2,521 2,490 2,515 109,100
2023/05/08 2,465 2,505 2,465 2,492 115,400
2023/05/02 2,500 2,510 2,455 2,463 100,800
2023/05/01 2,480 2,495 2,469 2,494 83,700
2023/04/28 2,465 2,480 2,461 2,469 128,100
2023/04/27 2,437 2,448 2,422 2,445 90,300
2023/04/26 2,421 2,460 2,420 2,437 80,300
2023/04/25 2,449 2,464 2,442 2,449 101,000
2023/04/24 2,435 2,444 2,424 2,434 90,600
2023/04/21 2,416 2,439 2,404 2,427 79,400
2023/04/20 2,395 2,424 2,385 2,416 88,700
2023/04/19 2,404 2,416 2,388 2,404 119,200
2023/04/18 2,358 2,425 2,338 2,419 185,000
2023/04/17 2,422 2,444 2,350 2,372 252,900
2023/04/14 2,309 2,335 2,300 2,322 158,500
2023/04/13 2,289 2,309 2,281 2,304 77,700
2023/04/12 2,250 2,290 2,250 2,280 115,300
2023/04/11 2,244 2,252 2,230 2,240 106,500
2023/04/10 2,225 2,233 2,212 2,216 63,700
2023/04/07 2,224 2,236 2,213 2,218 87,400
2023/04/06 2,216 2,238 2,213 2,224 70,500
2023/04/05 2,272 2,272 2,237 2,237 88,900
2023/04/04 2,266 2,296 2,258 2,276 100,500
2023/04/03 2,263 2,267 2,241 2,265 102,100
2023/03/31 2,259 2,261 2,242 2,245 92,400
2023/03/30 2,260 2,260 2,222 2,239 100,400
2023/03/29 2,244 2,278 2,236 2,274 106,600
2023/03/28 2,243 2,254 2,238 2,240 61,500
2023/03/27 2,240 2,246 2,233 2,235 69,100
2023/03/24 2,215 2,237 2,212 2,232 81,700
2023/03/23 2,194 2,223 2,189 2,223 84,100
2023/03/22 2,193 2,206 2,185 2,198 88,100
2023/03/20 2,174 2,193 2,169 2,171 70,200
2023/03/17 2,189 2,201 2,180 2,194 105,100
2023/03/16 2,143 2,186 2,142 2,181 91,200
2023/03/15 2,170 2,193 2,164 2,179 106,100
2023/03/14 2,190 2,193 2,157 2,162 96,900
2023/03/13 2,225 2,225 2,201 2,215 57,500
2023/03/10 2,239 2,255 2,229 2,237 104,900
2023/03/09 2,229 2,262 2,226 2,262 157,000
2023/03/08 2,205 2,228 2,203 2,228 82,800
2023/03/07 2,215 2,226 2,202 2,208 106,000
2023/03/06 2,216 2,216 2,195 2,211 92,400
2023/03/03 2,188 2,218 2,187 2,214 186,200
2023/03/02 2,194 2,200 2,164 2,179 100,400
2023/03/01 2,165 2,193 2,165 2,187 199,900
2023/02/28 2,191 2,197 2,168 2,168 238,900
2023/02/27 2,159 2,191 2,156 2,191 605,400
2023/02/24 2,185 2,203 2,185 2,197 1,025,600
2023/02/22 2,213 2,222 2,191 2,191 372,800
2023/02/21 2,225 2,235 2,220 2,225 216,000
2023/02/20 2,211 2,223 2,210 2,218 367,800
2023/02/17 2,199 2,218 2,191 2,210 498,300
2023/02/16 2,207 2,233 2,204 2,210 207,300
2023/02/15 2,192 2,205 2,191 2,199 124,700
2023/02/14 2,184 2,200 2,179 2,200 108,000
2023/02/13 2,169 2,184 2,166 2,171 176,700
2023/02/10 2,138 2,168 2,135 2,168 520,900
2023/02/09 2,151 2,160 2,139 2,139 106,900
2023/02/08 2,150 2,160 2,149 2,150 101,700
2023/02/07 2,146 2,169 2,146 2,152 150,600
2023/02/06 2,159 2,164 2,139 2,156 203,300
2023/02/03 2,179 2,179 2,130 2,143 300,900
2023/02/02 2,179 2,193 2,166 2,170 103,600
2023/02/01 2,193 2,210 2,178 2,184 91,200
2023/01/31 2,162 2,195 2,162 2,194 111,700
2023/01/30 2,136 2,164 2,136 2,158 111,500
2023/01/27 2,145 2,160 2,141 2,146 188,300
2023/01/26 2,155 2,156 2,134 2,135 67,100
2023/01/25 2,156 2,169 2,151 2,155 89,500
2023/01/24 2,139 2,159 2,138 2,153 90,800
2023/01/23 2,109 2,137 2,106 2,132 92,800
2023/01/20 2,114 2,125 2,103 2,103 153,800
2023/01/19 2,081 2,106 2,080 2,100 65,900
2023/01/18 2,081 2,109 2,081 2,092 63,000
2023/01/17 2,087 2,090 2,077 2,086 64,300
2023/01/16 2,070 2,095 2,069 2,087 72,700
2023/01/13 2,085 2,113 2,076 2,080 146,500
2023/01/12 2,082 2,093 2,072 2,093 103,900
2023/01/11 2,103 2,130 2,089 2,091 95,500
2023/01/10 2,111 2,137 2,078 2,083 162,200
2023/01/06 2,140 2,147 2,121 2,123 153,600
2023/01/05 2,145 2,149 2,122 2,131 98,100
2023/01/04 2,182 2,182 2,149 2,149 97,000

このページの先頭へ